Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.95 | 26.96 | 26.81 | 26.92 | 23,323,186 | +0.01(+0.03%) |
Mar 27, 2013 | 27.00 | 27.05 | 26.79 | 26.92 | 20,387,964 | -0.23(-0.86%) |
Mar 26, 2013 | 27.25 | 27.26 | 26.98 | 27.15 | 25,601,698 | +0.07(+0.24%) |
Mar 25, 2013 | 27.19 | 27.22 | 26.89 | 27.09 | 27,894,680 | +0.01(+0.03%) |
Mar 22, 2013 | 27.13 | 27.21 | 27.00 | 27.08 | 21,495,668 | +0.04(+0.16%) |
Mar 21, 2013 | 27.05 | 27.21 | 27.00 | 27.03 | 32,984,786 | -0.22(-0.80%) |
Mar 20, 2013 | 27.41 | 27.54 | 27.19 | 27.25 | 26,171,794 | -0.04(-0.13%) |
Mar 19, 2013 | 27.60 | 27.61 | 27.17 | 27.29 | 32,593,560 | -0.20(-0.71%) |
Mar 18, 2013 | 27.44 | 27.59 | 27.38 | 27.49 | 40,877,324 | -0.32(-1.15%) |
Mar 15, 2013 | 27.19 | 27.81 | 27.15 | 27.81 | 77,019,952 | +0.90(+3.33%) |
Mar 14, 2013 | 26.90 | 26.95 | 26.79 | 26.91 | 30,035,646 | +0.15(+0.54%) |
Mar 13, 2013 | 26.74 | 26.83 | 26.59 | 26.76 | 21,722,740 | +0.08(+0.30%) |
Mar 12, 2013 | 27.00 | 27.06 | 26.66 | 26.68 | 31,170,016 | -0.34(-1.27%) |
Mar 11, 2013 | 26.63 | 27.03 | 26.59 | 27.03 | 26,088,426 | +0.46(+1.73%) |
Mar 08, 2013 | 26.53 | 26.66 | 26.37 | 26.57 | 33,032,546 | +0.06(+0.22%) |
Mar 07, 2013 | 26.30 | 26.55 | 26.26 | 26.51 | 29,534,124 | +0.27(+1.03%) |
Mar 06, 2013 | 26.27 | 26.31 | 26.07 | 26.24 | 25,404,236 | +0.12(+0.47%) |
Mar 05, 2013 | 26.20 | 26.42 | 26.07 | 26.12 | 32,026,002 | +0.02(+0.08%) |
Mar 04, 2013 | 25.75 | 26.12 | 25.72 | 26.10 | 23,191,314 | +0.33(+1.30%) |
Mar 01, 2013 | 25.43 | 25.89 | 25.37 | 25.76 | 28,338,112 | +0.23(+0.88%) |
Feb 28, 2013 | 25.55 | 25.75 | 25.49 | 25.53 | 30,366,230 | -0.04(-0.14%) |
Feb 27, 2013 | 25.35 | 25.64 | 25.19 | 25.57 | 44,203,944 | +0.28(+1.09%) |
Feb 26, 2013 | 25.53 | 25.55 | 25.13 | 25.29 | 40,673,532 | -0.03(-0.12%) |
Feb 25, 2013 | 26.09 | 26.17 | 25.31 | 25.32 | 37,137,060 | -0.75(-2.88%) |
Feb 22, 2013 | 25.89 | 26.08 | 25.76 | 26.07 | 28,192,958 | +0.26(+1.02%) |
Feb 21, 2013 | 25.51 | 25.97 | 25.49 | 25.81 | 52,247,960 | +0.26(+1.03%) |
Feb 20, 2013 | 25.54 | 25.71 | 25.52 | 25.55 | 37,834,904 | -0.03(-0.11%) |
Feb 19, 2013 | 25.60 | 25.67 | 25.53 | 25.58 | 34,915,064 | -0.01(-0.06%) |
Feb 15, 2013 | 25.65 | 25.74 | 25.49 | 25.59 | 28,998,178 | -0.04(-0.14%) |
Feb 14, 2013 | 25.49 | 25.67 | 25.41 | 25.63 | 30,630,828 | +0.06(+0.23%) |
Feb 13, 2013 | 25.80 | 25.85 | 25.44 | 25.57 | 29,324,166 | -0.28(-1.07%) |
Feb 12, 2013 | 25.72 | 25.88 | 25.64 | 25.85 | 26,870,008 | +0.18(+0.71%) |
Feb 11, 2013 | 25.44 | 25.76 | 25.42 | 25.67 | 33,244,790 | +0.28(+1.09%) |
Feb 08, 2013 | 25.25 | 25.41 | 25.24 | 25.39 | 25,315,498 | +0.16(+0.63%) |
Feb 07, 2013 | 25.43 | 25.44 | 25.15 | 25.23 | 37,223,760 | -0.23(-0.89%) |
Feb 06, 2013 | 25.35 | 25.46 | 25.27 | 25.45 | 33,091,196 | +0.15(+0.60%) |
Feb 04, 2013 | 25.43 | 25.48 | 25.20 | 25.30 | 30,555,828 | -0.27(-1.05%) |
Feb 01, 2013 | 25.52 | 25.66 | 25.44 | 25.57 | 28,867,492 | +0.22(+0.86%) |
Jan 31, 2013 | 25.37 | 25.47 | 25.32 | 25.35 | 23,019,704 | -0.10(-0.40%) |
Jan 30, 2013 | 25.47 | 25.51 | 25.28 | 25.45 | 38,207,152 | -0.04(-0.14%) |
Jan 29, 2013 | 25.37 | 25.53 | 25.33 | 25.49 | 23,309,204 | +0.12(+0.46%) |
Jan 28, 2013 | 25.44 | 25.48 | 25.19 | 25.38 | 30,533,602 | -0.02(-0.09%) |
Jan 25, 2013 | 25.50 | 25.52 | 25.26 | 25.40 | 26,895,406 | -0.01(-0.06%) |
Jan 24, 2013 | 25.34 | 25.63 | 25.21 | 25.41 | 30,564,994 | +0.15(+0.60%) |
Jan 23, 2013 | 25.32 | 25.38 | 25.20 | 25.26 | 25,154,118 | -0.07(-0.26%) |
Jan 22, 2013 | 25.15 | 25.33 | 25.09 | 25.32 | 28,919,406 | +0.08(+0.31%) |
Jan 18, 2013 | 25.29 | 25.35 | 24.93 | 25.25 | 43,449,088 | -0.07(-0.29%) |
Jan 17, 2013 | 25.43 | 25.45 | 25.25 | 25.32 | 31,689,834 | -0.04(-0.17%) |
Jan 16, 2013 | 25.27 | 25.51 | 25.23 | 25.36 | 23,243,814 | -0.01(-0.06%) |
Jan 15, 2013 | 25.03 | 25.44 | 25.01 | 25.38 | 34,365,728 | +0.25(+0.98%) |
Jan 14, 2013 | 25.29 | 25.34 | 24.95 | 25.13 | 32,024,156 | -0.24(-0.94%) |
Jan 11, 2013 | 25.25 | 25.43 | 24.96 | 25.37 | 61,057,508 | -0.22(-0.85%) |
Jan 10, 2013 | 25.32 | 25.58 | 25.22 | 25.58 | 51,877,620 | +0.50(+1.99%) |
Jan 09, 2013 | 25.19 | 25.40 | 25.05 | 25.09 | 34,022,308 | +0.00(+0.00%) |
Jan 08, 2013 | 25.06 | 25.14 | 24.88 | 25.09 | 27,866,302 | -0.04(-0.17%) |
Jan 07, 2013 | 25.23 | 25.27 | 24.91 | 25.13 | 38,928,764 | -0.12(-0.49%) |
Jan 04, 2013 | 25.00 | 25.32 | 24.90 | 25.25 | 43,483,468 | +0.13(+0.52%) |
Jan 03, 2013 | 25.28 | 25.32 | 25.01 | 25.12 | 35,109,352 | -0.21(-0.83%) |
Jan 02, 2013 | 25.23 | 25.33 | 25.11 | 25.33 | 42,120,976 | +0.63(+2.55%) |
Dec 31, 2012 | 24.39 | 24.70 | 24.36 | 24.70 | 36,086,712 | +0.20(+0.80%) |
Dec 28, 2012 | 24.49 | 24.74 | 24.48 | 24.51 | 21,971,876 | -0.20(-0.79%) |
Dec 27, 2012 | 24.80 | 24.89 | 24.33 | 24.70 | 26,655,118 | -0.11(-0.44%) |
Dec 26, 2012 | 24.91 | 25.02 | 24.72 | 24.81 | 19,770,874 | -0.07(-0.26%) |
Dec 24, 2012 | 24.86 | 25.30 | 24.80 | 24.88 | 10,946,268 | -0.04(-0.17%) |
Dec 21, 2012 | 25.07 | 25.21 | 24.72 | 24.92 | 51,406,136 | -0.42(-1.65%) |
Dec 20, 2012 | 24.91 | 25.34 | 24.91 | 25.34 | 34,768,416 | +0.32(+1.27%) |
Dec 19, 2012 | 25.27 | 25.32 | 25.01 | 25.02 | 46,375,812 | -0.25(-0.97%) |
Dec 18, 2012 | 25.05 | 25.43 | 24.92 | 25.27 | 48,447,280 | +0.42(+1.69%) |
Dec 17, 2012 | 24.03 | 24.90 | 24.03 | 24.85 | 60,153,856 | +0.89(+3.71%) |
Dec 14, 2012 | 24.03 | 24.08 | 23.86 | 23.96 | 26,610,040 | -0.08(-0.33%) |
Dec 13, 2012 | 24.20 | 24.31 | 23.99 | 24.04 | 25,752,504 | -0.17(-0.72%) |
Dec 12, 2012 | 24.16 | 24.52 | 24.11 | 24.21 | 36,386,460 | +0.15(+0.63%) |
Dec 11, 2012 | 23.93 | 24.17 | 23.89 | 24.06 | 28,838,034 | +0.17(+0.73%) |
Dec 10, 2012 | 23.94 | 24.09 | 23.87 | 23.89 | 24,873,330 | -0.13(-0.54%) |
Dec 07, 2012 | 24.06 | 24.10 | 23.85 | 24.02 | 25,635,114 | +0.07(+0.27%) |
Dec 06, 2012 | 23.84 | 24.04 | 23.72 | 23.95 | 26,057,968 | +0.12(+0.48%) |
Dec 05, 2012 | 23.79 | 23.99 | 23.63 | 23.84 | 37,679,040 | +0.17(+0.73%) |
Dec 04, 2012 | 23.73 | 23.73 | 23.42 | 23.66 | 28,082,696 | -0.20(-0.82%) |
Nov 30, 2012 | 23.93 | 24.01 | 23.73 | 23.86 | 27,040,212 | -0.11(-0.45%) |
Nov 29, 2012 | 23.87 | 24.09 | 23.81 | 23.97 | 29,494,248 | +0.25(+1.07%) |
Nov 28, 2012 | 23.45 | 23.74 | 23.21 | 23.71 | 25,065,292 | +0.13(+0.55%) |
Nov 27, 2012 | 23.71 | 23.88 | 23.55 | 23.58 | 26,272,480 | -0.20(-0.82%) |
Nov 26, 2012 | 23.87 | 23.89 | 23.60 | 23.78 | 23,476,894 | -0.22(-0.90%) |
Nov 23, 2012 | 23.74 | 23.99 | 23.66 | 23.99 | 12,152,414 | +0.44(+1.87%) |
Nov 21, 2012 | 23.82 | 23.85 | 23.47 | 23.55 | 21,948,966 | -0.24(-1.00%) |
Nov 20, 2012 | 23.42 | 24.01 | 23.32 | 23.79 | 33,053,454 | +0.38(+1.60%) |
Nov 19, 2012 | 23.47 | 23.57 | 23.24 | 23.42 | 31,346,974 | +0.33(+1.44%) |
Nov 16, 2012 | 22.85 | 23.13 | 22.69 | 23.08 | 35,395,012 | +0.27(+1.17%) |
Nov 15, 2012 | 22.76 | 23.07 | 22.71 | 22.82 | 31,759,652 | +0.10(+0.45%) |
Nov 14, 2012 | 23.19 | 23.32 | 22.59 | 22.72 | 42,767,680 | -0.43(-1.84%) |
Nov 13, 2012 | 23.18 | 23.53 | 23.13 | 23.14 | 28,526,120 | -0.25(-1.08%) |
Nov 12, 2012 | 23.45 | 23.53 | 23.29 | 23.39 | 20,747,028 | +0.01(+0.06%) |
Nov 09, 2012 | 23.37 | 23.63 | 23.31 | 23.38 | 29,937,708 | +0.00(+0.00%) |
Nov 08, 2012 | 23.98 | 24.09 | 23.36 | 23.38 | 38,804,120 | -0.40(-1.70%) |
Nov 07, 2012 | 24.40 | 24.40 | 23.71 | 23.79 | 44,537,936 | -0.86(-3.49%) |
Nov 06, 2012 | 24.47 | 24.70 | 24.42 | 24.65 | 26,162,852 | +0.22(+0.88%) |
Nov 05, 2012 | 24.10 | 24.47 | 24.09 | 24.43 | 24,436,164 | +0.20(+0.83%) |
Nov 02, 2012 | 24.66 | 24.71 | 24.17 | 24.23 | 26,671,090 | -0.23(-0.94%) |
Nov 01, 2012 | 24.24 | 24.46 | 24.11 | 24.46 | 36,455,608 | +0.27(+1.10%) |
Oct 31, 2012 | 24.55 | 24.61 | 24.16 | 24.19 | 34,681,012 | -0.20(-0.82%) |
Oct 26, 2012 | 24.32 | 24.39 | 24.39 | 24.39 | 32,387,602 | -0.06(-0.26%) |
Oct 25, 2012 | 24.49 | 24.58 | 24.22 | 24.46 | 26,202,892 | +0.24(+1.01%) |
Oct 24, 2012 | 24.44 | 24.60 | 24.12 | 24.21 | 35,023,360 | -0.11(-0.44%) |
Oct 23, 2012 | 24.44 | 24.53 | 24.16 | 24.32 | 40,620,444 | -0.34(-1.37%) |
Oct 19, 2012 | 24.85 | 24.85 | 24.43 | 24.66 | 38,740,712 | -0.17(-0.67%) |
Oct 18, 2012 | 24.82 | 25.02 | 24.70 | 24.82 | 32,211,784 | +0.07(+0.29%) |
Oct 17, 2012 | 24.37 | 24.93 | 24.33 | 24.75 | 48,469,436 | +0.53(+2.19%) |
Oct 16, 2012 | 24.49 | 24.51 | 24.06 | 24.22 | 55,504,884 | -0.12(-0.50%) |
Oct 15, 2012 | 24.48 | 24.56 | 24.08 | 24.34 | 69,950,824 | -0.25(-1.02%) |
Oct 12, 2012 | 24.30 | 24.72 | 24.16 | 24.60 | 85,398,184 | -0.67(-2.64%) |
Oct 11, 2012 | 25.56 | 25.61 | 25.18 | 25.26 | 32,127,364 | -0.04(-0.14%) |
Oct 10, 2012 | 25.22 | 25.40 | 25.13 | 25.30 | 29,533,522 | +0.09(+0.37%) |
Oct 09, 2012 | 25.75 | 25.82 | 25.11 | 25.21 | 56,895,100 | -0.50(-1.96%) |
Oct 08, 2012 | 25.63 | 25.81 | 25.59 | 25.71 | 19,328,072 | -0.03(-0.11%) |
Oct 05, 2012 | 25.92 | 26.10 | 25.59 | 25.74 | 36,485,316 | -0.09(-0.36%) |
Oct 04, 2012 | 25.58 | 25.85 | 25.46 | 25.83 | 40,528,612 | +0.38(+1.50%) |
Oct 03, 2012 | 25.12 | 25.61 | 25.06 | 25.45 | 40,785,756 | +0.45(+1.78%) |
Oct 02, 2012 | 25.01 | 25.04 | 24.80 | 25.00 | 29,612,476 | +0.09(+0.35%) |
Oct 01, 2012 | 24.98 | 25.22 | 24.85 | 24.92 | 26,300,520 | +0.12(+0.49%) |
Sep 28, 2012 | 24.85 | 25.03 | 24.75 | 24.80 | 29,956,800 | -0.17(-0.66%) |
Sep 27, 2012 | 24.78 | 25.01 | 24.70 | 24.96 | 30,067,280 | +0.24(+0.99%) |
Sep 26, 2012 | 24.98 | 24.99 | 24.62 | 24.72 | 38,359,288 | -0.22(-0.86%) |
Sep 25, 2012 | 25.29 | 25.58 | 24.93 | 24.93 | 43,891,592 | -0.27(-1.07%) |
Sep 24, 2012 | 24.97 | 25.30 | 24.94 | 25.20 | 27,333,486 | +0.09(+0.36%) |
Sep 21, 2012 | 25.44 | 25.46 | 24.99 | 25.11 | 93,960,520 | -0.17(-0.65%) |
Sep 20, 2012 | 25.16 | 25.30 | 25.03 | 25.28 | 30,977,692 | -0.04(-0.14%) |
Sep 19, 2012 | 25.60 | 25.74 | 25.31 | 25.31 | 35,866,452 | -0.14(-0.54%) |
Sep 18, 2012 | 25.38 | 25.55 | 25.26 | 25.45 | 36,605,400 | +0.08(+0.31%) |
Sep 17, 2012 | 25.61 | 25.84 | 25.36 | 25.37 | 44,927,368 | -0.57(-2.21%) |
Sep 14, 2012 | 25.56 | 26.28 | 25.54 | 25.95 | 58,498,504 | +0.42(+1.63%) |
Sep 13, 2012 | 24.66 | 25.59 | 24.52 | 25.53 | 50,007,384 | +0.88(+3.55%) |
Sep 12, 2012 | 24.63 | 24.74 | 24.56 | 24.65 | 23,877,210 | +0.13(+0.53%) |
Sep 11, 2012 | 24.51 | 24.82 | 24.49 | 24.52 | 39,792,528 | -0.32(-1.27%) |
Sep 10, 2012 | 25.04 | 25.09 | 24.84 | 24.84 | 27,317,344 | -0.29(-1.17%) |
Sep 07, 2012 | 25.10 | 25.27 | 24.95 | 25.13 | 37,286,396 | +0.11(+0.46%) |
Sep 06, 2012 | 24.40 | 25.10 | 24.40 | 25.02 | 44,756,032 | +0.78(+3.23%) |
Sep 05, 2012 | 24.30 | 24.42 | 24.23 | 24.24 | 22,115,640 | -0.04(-0.15%) |
Sep 04, 2012 | 24.44 | 24.51 | 24.22 | 24.27 | 20,492,730 | -0.17(-0.68%) |
Aug 31, 2012 | 24.42 | 24.56 | 24.37 | 24.44 | 23,509,904 | +0.11(+0.47%) |
Aug 30, 2012 | 24.38 | 24.45 | 24.28 | 24.32 | 21,083,208 | -0.14(-0.59%) |
Aug 29, 2012 | 24.49 | 24.62 | 24.47 | 24.47 | 17,634,534 | +0.04(+0.15%) |
Aug 27, 2012 | 24.48 | 24.60 | 24.36 | 24.43 | 19,235,342 | -0.01(-0.06%) |
Aug 24, 2012 | 24.27 | 24.57 | 24.24 | 24.44 | 23,225,012 | +0.09(+0.35%) |
Aug 23, 2012 | 24.53 | 24.57 | 24.33 | 24.36 | 24,426,166 | -0.19(-0.76%) |
Aug 22, 2012 | 24.65 | 24.75 | 24.49 | 24.54 | 26,266,866 | -0.14(-0.58%) |
Aug 21, 2012 | 24.59 | 24.96 | 24.49 | 24.69 | 35,204,292 | +0.22(+0.91%) |
Aug 20, 2012 | 24.44 | 24.56 | 24.40 | 24.47 | 25,271,404 | +0.03(+0.12%) |
Aug 17, 2012 | 24.60 | 24.63 | 24.39 | 24.44 | 23,573,056 | -0.07(-0.29%) |
Aug 16, 2012 | 24.50 | 24.56 | 24.26 | 24.51 | 27,288,730 | +0.11(+0.47%) |
Aug 15, 2012 | 24.42 | 24.54 | 24.29 | 24.39 | 19,170,264 | +0.01(+0.03%) |
Aug 14, 2012 | 24.49 | 24.58 | 24.32 | 24.39 | 18,387,432 | +0.00(+0.00%) |
Aug 13, 2012 | 24.17 | 24.44 | 24.12 | 24.39 | 15,854,556 | +0.09(+0.38%) |
Aug 10, 2012 | 24.11 | 24.38 | 24.09 | 24.29 | 15,889,743 | +0.01(+0.03%) |
Aug 09, 2012 | 24.24 | 24.40 | 24.14 | 24.29 | 18,139,058 | +0.00(+0.00%) |
Aug 08, 2012 | 24.15 | 24.38 | 24.04 | 24.29 | 17,329,444 | +0.06(+0.24%) |
Aug 07, 2012 | 24.40 | 24.54 | 24.23 | 24.23 | 23,595,656 | -0.03(-0.12%) |
Aug 06, 2012 | 24.58 | 24.66 | 24.25 | 24.26 | 23,770,702 | -0.24(-0.99%) |
Aug 03, 2012 | 24.09 | 24.54 | 23.99 | 24.50 | 35,135,384 | +0.71(+3.00%) |
Aug 02, 2012 | 23.99 | 24.03 | 23.43 | 23.79 | 44,116,300 | -0.40(-1.65%) |
Aug 01, 2012 | 24.20 | 24.83 | 24.11 | 24.19 | 57,573,220 | +0.06(+0.27%) |
Jul 31, 2012 | 24.13 | 24.26 | 24.06 | 24.12 | 27,198,828 | -0.11(-0.44%) |
Jul 30, 2012 | 24.36 | 24.54 | 24.19 | 24.23 | 26,790,548 | -0.13(-0.54%) |
Jul 27, 2012 | 24.16 | 24.53 | 24.15 | 24.36 | 36,177,212 | +0.26(+1.10%) |
Jul 26, 2012 | 24.02 | 24.14 | 23.74 | 24.10 | 31,905,356 | +0.44(+1.85%) |
Jul 25, 2012 | 23.80 | 23.84 | 23.54 | 23.66 | 36,397,540 | -0.05(-0.21%) |
Jul 24, 2012 | 23.90 | 23.94 | 23.51 | 23.71 | 34,938,740 | -0.15(-0.63%) |
Jul 23, 2012 | 23.70 | 24.05 | 23.64 | 23.86 | 37,086,680 | -0.26(-1.09%) |
Jul 20, 2012 | 24.23 | 24.46 | 24.09 | 24.12 | 34,824,384 | -0.24(-1.00%) |
Jul 19, 2012 | 24.29 | 24.50 | 24.23 | 24.36 | 31,799,482 | +0.14(+0.56%) |
Jul 18, 2012 | 24.20 | 24.35 | 24.07 | 24.23 | 32,726,198 | -0.11(-0.47%) |
Jul 17, 2012 | 24.39 | 24.44 | 23.97 | 24.34 | 30,430,664 | +0.07(+0.29%) |
Jul 16, 2012 | 24.20 | 24.51 | 24.06 | 24.27 | 41,690,020 | +0.08(+0.32%) |
Jul 13, 2012 | 23.34 | 24.23 | 23.30 | 24.19 | 55,433,304 | +0.76(+3.23%) |
Jul 12, 2012 | 23.56 | 23.63 | 23.29 | 23.44 | 41,987,868 | -0.30(-1.26%) |
Jul 11, 2012 | 23.44 | 23.82 | 23.38 | 23.74 | 32,607,284 | +0.21(+0.91%) |
Jul 10, 2012 | 23.89 | 24.03 | 23.37 | 23.52 | 30,665,636 | -0.21(-0.87%) |
Jul 09, 2012 | 23.57 | 23.95 | 23.57 | 23.73 | 27,624,372 | +0.15(+0.64%) |
Jul 06, 2012 | 23.37 | 23.67 | 23.27 | 23.58 | 25,172,828 | -0.06(-0.24%) |
Jul 05, 2012 | 23.73 | 23.80 | 23.54 | 23.64 | 30,734,538 | -0.25(-1.05%) |
Jul 03, 2012 | 23.92 | 24.06 | 23.79 | 23.89 | 18,974,738 | -0.05(-0.21%) |
Jul 02, 2012 | 23.86 | 24.06 | 23.69 | 23.94 | 27,552,874 | +0.08(+0.33%) |
Jun 29, 2012 | 23.66 | 23.86 | 23.52 | 23.86 | 42,255,412 | +0.68(+2.96%) |
Jun 28, 2012 | 23.12 | 23.22 | 22.77 | 23.17 | 41,626,028 | -0.18(-0.76%) |
Jun 27, 2012 | 23.25 | 23.44 | 23.11 | 23.35 | 23,929,612 | +0.29(+1.25%) |
Jun 26, 2012 | 23.04 | 23.17 | 22.87 | 23.06 | 26,865,538 | +0.07(+0.31%) |
Jun 25, 2012 | 23.16 | 23.19 | 22.83 | 22.99 | 28,277,892 | -0.42(-1.78%) |
Jun 22, 2012 | 23.31 | 23.61 | 23.22 | 23.41 | 48,798,476 | +0.34(+1.45%) |
Jun 21, 2012 | 23.48 | 23.64 | 23.02 | 23.07 | 44,752,256 | -0.34(-1.43%) |
Jun 20, 2012 | 23.56 | 23.66 | 23.06 | 23.41 | 41,428,436 | -0.11(-0.46%) |
Jun 19, 2012 | 23.34 | 23.70 | 23.19 | 23.52 | 42,918,028 | +0.36(+1.54%) |
Jun 18, 2012 | 23.07 | 23.35 | 22.97 | 23.16 | 29,339,992 | +0.01(+0.03%) |
Jun 15, 2012 | 22.94 | 23.22 | 22.68 | 23.15 | 54,874,604 | +0.30(+1.31%) |
Jun 14, 2012 | 22.58 | 23.01 | 22.50 | 22.85 | 43,822,660 | +0.32(+1.43%) |
Jun 13, 2012 | 22.30 | 22.81 | 22.22 | 22.53 | 42,338,568 | +0.20(+0.89%) |
Jun 12, 2012 | 22.20 | 22.39 | 21.65 | 22.33 | 45,464,748 | +0.22(+1.00%) |
Jun 11, 2012 | 22.58 | 22.79 | 22.09 | 22.11 | 37,642,120 | -0.31(-1.40%) |
Jun 08, 2012 | 22.26 | 22.42 | 21.95 | 22.42 | 47,559,936 | +0.18(+0.80%) |
Jun 07, 2012 | 22.44 | 22.53 | 22.21 | 22.25 | 40,511,344 | +0.15(+0.68%) |
Jun 06, 2012 | 21.95 | 22.10 | 21.67 | 22.10 | 54,269,092 | +0.32(+1.49%) |
Jun 05, 2012 | 21.37 | 21.82 | 21.31 | 21.77 | 34,485,976 | +0.33(+1.55%) |
Jun 04, 2012 | 21.69 | 21.69 | 21.26 | 21.44 | 52,999,448 | -0.08(-0.36%) |
Jun 01, 2012 | 22.40 | 22.45 | 21.40 | 21.52 | 70,819,632 | -1.35(-5.90%) |
May 31, 2012 | 22.67 | 23.09 | 22.39 | 22.87 | 44,707,200 | +0.25(+1.10%) |
May 30, 2012 | 22.76 | 22.86 | 22.49 | 22.62 | 40,214,044 | -0.39(-1.71%) |
May 29, 2012 | 22.90 | 23.02 | 22.80 | 23.01 | 28,297,322 | +0.28(+1.22%) |
May 25, 2012 | 22.70 | 22.94 | 22.67 | 22.73 | 26,543,382 | +0.04(+0.16%) |
May 24, 2012 | 22.72 | 22.74 | 22.37 | 22.69 | 33,309,836 | +0.05(+0.22%) |
May 23, 2012 | 22.47 | 22.69 | 22.10 | 22.64 | 42,868,808 | +0.05(+0.22%) |
May 22, 2012 | 22.51 | 23.15 | 22.38 | 22.60 | 42,348,452 | +0.19(+0.86%) |
May 21, 2012 | 22.07 | 22.45 | 21.77 | 22.40 | 42,338,848 | +0.33(+1.49%) |
May 18, 2012 | 22.45 | 22.53 | 21.87 | 22.07 | 75,097,184 | -0.36(-1.59%) |
May 17, 2012 | 22.80 | 22.94 | 22.42 | 22.43 | 64,580,540 | -0.38(-1.66%) |
May 16, 2012 | 23.14 | 23.34 | 22.81 | 22.81 | 39,563,860 | -0.19(-0.84%) |
May 15, 2012 | 23.03 | 23.34 | 22.90 | 23.00 | 40,121,916 | -0.12(-0.52%) |
May 14, 2012 | 23.46 | 23.51 | 23.10 | 23.12 | 41,690,324 | -0.64(-2.70%) |
May 11, 2012 | 23.31 | 23.97 | 23.20 | 23.77 | 50,999,028 | +0.09(+0.36%) |
May 10, 2012 | 23.69 | 23.90 | 23.47 | 23.68 | 34,862,624 | +0.40(+1.72%) |
May 09, 2012 | 23.41 | 23.48 | 23.16 | 23.28 | 38,625,664 | -0.37(-1.57%) |
May 08, 2012 | 23.64 | 23.94 | 23.44 | 23.65 | 37,942,844 | -0.25(-1.04%) |
May 07, 2012 | 23.39 | 24.00 | 23.39 | 23.90 | 39,542,500 | +0.34(+1.42%) |
May 04, 2012 | 23.72 | 23.84 | 23.37 | 23.57 | 38,066,344 | -0.26(-1.08%) |
May 03, 2012 | 24.11 | 24.11 | 23.72 | 23.82 | 26,137,152 | -0.13(-0.54%) |
May 02, 2012 | 24.04 | 24.11 | 23.75 | 23.95 | 26,850,630 | -0.21(-0.89%) |
May 01, 2012 | 23.78 | 24.31 | 23.68 | 24.16 | 36,640,084 | +0.48(+2.02%) |
Apr 30, 2012 | 23.92 | 23.94 | 23.46 | 23.69 | 28,724,410 | -0.25(-1.05%) |
Apr 27, 2012 | 24.04 | 24.09 | 23.83 | 23.94 | 26,553,058 | -0.05(-0.21%) |
Apr 26, 2012 | 23.60 | 23.99 | 23.54 | 23.99 | 33,031,596 | +0.35(+1.47%) |
Apr 25, 2012 | 23.60 | 23.73 | 23.30 | 23.64 | 28,904,612 | +0.20(+0.85%) |
Apr 24, 2012 | 23.25 | 23.50 | 23.21 | 23.44 | 28,190,022 | +0.27(+1.16%) |
Apr 23, 2012 | 23.14 | 23.23 | 22.99 | 23.17 | 38,460,100 | -0.22(-0.94%) |
Apr 20, 2012 | 23.55 | 23.62 | 23.32 | 23.39 | 33,169,644 | -0.09(-0.36%) |
Apr 19, 2012 | 23.89 | 23.94 | 23.31 | 23.48 | 35,753,932 | -0.32(-1.34%) |
Apr 18, 2012 | 23.72 | 23.92 | 23.62 | 23.80 | 27,817,466 | -0.08(-0.33%) |
Apr 17, 2012 | 23.62 | 23.94 | 23.59 | 23.87 | 33,467,102 | +0.38(+1.60%) |
Apr 16, 2012 | 23.52 | 23.71 | 23.16 | 23.50 | 42,505,124 | +0.22(+0.94%) |
Apr 13, 2012 | 23.91 | 24.01 | 23.25 | 23.28 | 59,156,400 | -0.84(-3.47%) |
Apr 12, 2012 | 23.88 | 24.21 | 23.76 | 24.11 | 44,349,560 | +0.28(+1.19%) |
Apr 11, 2012 | 23.75 | 24.04 | 23.69 | 23.83 | 41,861,768 | +0.50(+2.13%) |
Apr 10, 2012 | 23.66 | 23.87 | 23.29 | 23.34 | 48,916,640 | -0.35(-1.50%) |
Apr 09, 2012 | 23.43 | 23.91 | 23.38 | 23.69 | 32,291,914 | -0.22(-0.92%) |
Apr 05, 2012 | 23.94 | 24.11 | 23.84 | 23.91 | 27,596,710 | -0.11(-0.44%) |
Apr 04, 2012 | 24.16 | 24.31 | 23.83 | 24.02 | 37,603,600 | -0.43(-1.74%) |
Apr 03, 2012 | 24.35 | 24.48 | 24.19 | 24.44 | 36,692,128 | -0.02(-0.09%) |